-1x Short VIX Futures ETF (SVIX)
CBOE: SVIX
· Real-Time Price · USD
19.00
0.42 (2.26%)
At close: Aug 18, 2025, 3:00 PM
SVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 18.62 | 19.10 | 18.59 | 19.00 | 19.00 | 2.26% | 2,047,415 |
| Aug 15, 2025 | 18.65 | 18.66 | 18.40 | 18.58 | 18.58 | 0.43% | 3,022,499 |
| Aug 14, 2025 | 18.23 | 18.61 | 18.19 | 18.50 | 18.50 | -0.43% | 2,345,518 |
| Aug 13, 2025 | 18.69 | 18.72 | 18.45 | 18.58 | 18.58 | 0.87% | 1,979,200 |
| Aug 12, 2025 | 18.02 | 18.48 | 18.01 | 18.42 | 18.42 | 3.89% | 2,968,829 |
| Aug 11, 2025 | 17.85 | 17.99 | 17.62 | 17.73 | 17.73 | -0.51% | 2,581,900 |
| Aug 8, 2025 | 17.53 | 17.82 | 17.46 | 17.82 | 17.82 | 3.30% | 2,945,100 |
| Aug 7, 2025 | 17.58 | 17.65 | 16.98 | 17.25 | 17.25 | -0.69% | 3,020,502 |
| Aug 6, 2025 | 16.89 | 17.38 | 16.78 | 17.37 | 17.37 | 3.15% | 2,038,205 |
| Aug 5, 2025 | 17.04 | 17.09 | 16.38 | 16.84 | 16.84 | -0.82% | 5,078,000 |
| Aug 4, 2025 | 16.42 | 17.02 | 16.41 | 16.98 | 16.98 | 6.13% | 4,470,618 |
| Aug 1, 2025 | 16.61 | 16.61 | 15.62 | 16.00 | 16.00 | -8.05% | 12,055,800 |
| Jul 31, 2025 | 17.86 | 17.95 | 17.23 | 17.40 | 17.40 | -0.29% | 3,267,000 |
| Jul 30, 2025 | 17.59 | 17.76 | 17.18 | 17.45 | 17.45 | -0.51% | 2,443,400 |
| Jul 29, 2025 | 18.14 | 18.23 | 17.42 | 17.54 | 17.54 | -2.28% | 3,251,300 |
| Jul 28, 2025 | 17.83 | 17.95 | 17.71 | 17.95 | 17.95 | 2.63% | 1,683,631 |
| Jul 25, 2025 | 17.30 | 17.52 | 17.26 | 17.49 | 17.49 | 0.81% | 1,722,422 |
| Jul 24, 2025 | 17.37 | 17.52 | 17.27 | 17.35 | 17.35 | 0.41% | 1,974,000 |
| Jul 23, 2025 | 16.83 | 17.30 | 16.70 | 17.28 | 17.28 | 4.16% | 2,352,700 |
| Jul 22, 2025 | 16.58 | 16.66 | 16.20 | 16.59 | 16.59 | 0.42% | 1,977,948 |